ARK Autonomous Technology and Robotics ETF (ARKQ)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.69 | 5.88530555904 | 79.69 | 84.38 | 79.2 | 133448 | 81.69771469 | SP |
| 4 | 2.88 | 3.53374233129 | 81.5 | 84.84 | 75.62 | 158388 | 79.88314472 | SP |
| 12 | 21.08 | 33.3017377567 | 63.3 | 84.84 | 60.81 | 118547 | 75.8820769 | SP |
| 26 | 26.5 | 45.7843814789 | 57.88 | 84.84 | 48.25 | 95550 | 67.06855423 | SP |
| 52 | 29.91 | 54.9109601616 | 54.47 | 84.84 | 48.25 | 98171 | 60.6628934 | SP |
| 156 | 21.49 | 34.1707743679 | 62.89 | 84.84 | 39.35 | 131218 | 56.46154039 | SP |
| 260 | 43.98 | 108.861386139 | 40.4 | 101.11 | 26.19 | 268749 | 72.72947703 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737502200 | 84.38 | 3.36 | 4.15 | 81.78 | 84.38 | 81.39 | 177648 |
| 1737156600 | 81.02 | 0.72 | 0.90 | 81.435 | 82.1 | 80.9 | 115631 |
| 1737070200 | 80.3 | 0.09 | 0.11 | 80.89 | 80.94 | 79.95 | 118884 |
| 1736983800 | 80.21 | 2.67 | 3.44 | 79.69 | 80.67 | 79.2 | 133864 |
| 1736897400 | 77.54 | 0.7 | 0.91 | 78.45 | 79 | 76.91 | 104105 |
| 1736811000 | 76.84 | -1.12 | -1.44 | 76.51 | 77.03 | 75.65 | 216509 |
| 1736551800 | 77.96 | -1.99 | -2.49 | 78.42 | 78.885 | 77.02 | 229484 |
| 1736379000 | 79.95 | -1.29 | -1.59 | 80.35 | 80.5639 | 78.45 | 270340 |
| 1736292600 | 81.24 | -1.51 | -1.82 | 83.69 | 84.84 | 80.68 | 265087 |
| 1736206200 | 82.75 | 1.47 | 1.81 | 83.03 | 83.74 | 82.25 | 191866 |
| 1735947000 | 81.28 | 4.76 | 6.22 | 77.07 | 81.36 | 77.05 | 125773 |
| 1735860600 | 76.52 | -0.73 | -0.94 | 77.41 | 77.67 | 75.62 | 154337 |
| 1735687800 | 77.25 | -1.3 | -1.65 | 79.03 | 79.3 | 76.96 | 133598 |
| 1735601400 | 78.55 | -1.84 | -2.29 | 78.76 | 79.2197 | 77.34 | 106599 |
| 1735342200 | 80.39 | -1.81 | -2.20 | 81.75 | 81.87 | 79.48 | 135617 |
| 1735255800 | 82.2 | 0.85 | 1.04 | 81.5 | 82.43 | 80.66 | 90030 |
| 1735077840 | 81.35 | 2.5 | 3.17 | 79.27 | 81.42 | 78.92 | 75465 |
| 1734996600 | 78.85 | 0.77 | 0.99 | 78.55 | 79.19 | 77.5115 | 131920 |
| 1734737400 | 78.08 | 1.16 | 1.51 | 75.72 | 79.49 | 75.32 | 98349 |
| 1734651000 | 76.92 | -0.22 | -0.29 | 78.42 | 79.02 | 76.16 | 155042 |
| 1734564600 | 77.14 | -3.97 | -4.89 | 81.11 | 82.51 | 76.41 | 186215 |
| 1734478200 | 81.11 | -0.06 | -0.07 | 81.26 | 81.3 | 79.9015 | 96949 |
| 1734391800 | 81.17 | 2.61 | 3.32 | 79.5 | 81.43 | 78.5721 | 216402 |
| 1734132600 | 78.56 | 1.55 | 2.01 | 77.5 | 78.56 | 77.0132 | 72309 |
| 1734046200 | 77.01 | -0.8 | -1.03 | 77.28 | 77.9185 | 76.93 | 62224 |
| 1733959800 | 77.81 | 1 | 1.30 | 77.5 | 77.9899 | 76.37 | 63937 |
| 1733873400 | 76.81 | -0.64 | -0.83 | 77.4 | 78.16 | 76.64 | 115531 |
| 1733787000 | 77.45 | -0.99 | -1.26 | 79.36 | 79.36 | 76.7 | 115490 |
| 1733527800 | 78.44 | 2.24 | 2.94 | 77.24 | 78.47 | 76.645 | 90992 |
| 1733441400 | 76.2 | 0.06 | 0.08 | 76.12 | 77.05 | 76.035 | 102513 |
| 1733355000 | 76.14 | 1.53 | 2.05 | 75.19 | 76.31 | 74.7425 | 73787 |
| 1733268600 | 74.61 | -0.94 | -1.24 | 74.24 | 75.215 | 74.23 | 120993 |
| 1733182200 | 75.55 | -1.21 | -1.58 | 77.59 | 77.65 | 75.07 | 114077 |
| 1732917840 | 76.76 | 2.29 | 3.08 | 75.45 | 77.09 | 75.2 | 89591 |
| 1732750200 | 74.47 | 0.21 | 0.28 | 74.52 | 75.5667 | 73.755 | 63723 |
| 1732663800 | 74.26 | 0.09 | 0.12 | 74.05 | 75.06 | 73.59 | 90853 |
| 1732577400 | 74.17 | 1.01 | 1.38 | 74.96 | 75.19 | 73.75 | 152810 |
| 1732318200 | 73.16 | 1.47 | 2.05 | 72.08 | 73.23 | 72.0481 | 89018 |
| 1732231800 | 71.69 | 1.96 | 2.81 | 70.15 | 71.94 | 69.5 | 98864 |
| 1732145400 | 69.73 | -0.21 | -0.30 | 69.94 | 70.14 | 68.76 | 87939 |
| 1732059000 | 69.94 | 1.3 | 1.89 | 67.97 | 70.01 | 67.97 | 153063 |
| 1731972600 | 68.64 | 1.11 | 1.64 | 68.51 | 69.13 | 67.85 | 133496 |
| 1731713400 | 67.53 | -0.47 | -0.69 | 67.51 | 67.9 | 67.14 | 87832 |
| 1731627000 | 68 | -2.24 | -3.19 | 70.35 | 70.5 | 67.94 | 139552 |
| 1731540600 | 70.24 | 0.98 | 1.41 | 71.28 | 72.07 | 70.13 | 163313 |
| 1731454200 | 69.26 | -1.46 | -2.06 | 70.07 | 70.37 | 68.49 | 112090 |
| 1731367800 | 70.72 | 2.45 | 3.59 | 70.23 | 70.9564 | 69.4249 | 115772 |
| 1731108600 | 68.27 | 1.36 | 2.03 | 66.97 | 68.4799 | 66.83 | 119690 |
| 1731022200 | 66.91 | 1.02 | 1.54 | 66.28 | 67.32 | 66.28 | 73247 |
| 1730935800 | 65.894999 | 3.48 | 5.58 | 64.79 | 65.9376 | 64.379999 | 99924 |
| 1730849400 | 62.41 | 1.24 | 2.03 | 61.68 | 62.45 | 61.68 | 38000 |
| 1730763000 | 61.17 | -0.47 | -0.76 | 61.21 | 61.77 | 60.81 | 64652 |
| 1730500200 | 61.64 | 0.66 | 1.08 | 61.5 | 62.09 | 61.4601 | 32469 |
| 1730413800 | 60.98 | -1.7 | -2.71 | 62.23 | 62.28 | 60.855 | 70949 |
| 1730327400 | 62.68 | -1.21 | -1.89 | 63.3 | 63.8699 | 62.68 | 72588 |
| 1730241000 | 63.89 | 0.23 | 0.36 | 63.64 | 63.9 | 63.26 | 64406 |
| 1730154600 | 63.66 | 0.77 | 1.22 | 63.29 | 64.03 | 63.15 | 57985 |
| 1729895400 | 62.89 | 0.54 | 0.87 | 62.46 | 63.205 | 62.42 | 48612 |
| 1729809000 | 62.35 | 1.09 | 1.77 | 62.57 | 62.87 | 62.17 | 53154 |
| 1729722600 | 61.265 | -0.81 | -1.30 | 61.76 | 62.1 | 60.72 | 63552 |
| 1729636200 | 62.07 | -0.49 | -0.78 | 62.15 | 62.28 | 61.6801 | 36309 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
